Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Regional - Mid-Atlantic Banks Sector (CIX: MSECTOR412 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 2139 2175 2132 2157 0 +18.40(+0.86%)
Sep 28, 2017 2130 2144 2113 2138 0 +9.67(+0.45%)
Sep 27, 2017 2106 2144 2092 2128 0 +47.40(+2.28%)
Sep 26, 2017 2079 2093 2070 2081 0 +3.46(+0.17%)
Sep 25, 2017 2071 2088 2062 2078 0 +4.75(+0.23%)
Sep 22, 2017 2063 2077 2049 2073 0 +2.68(+0.13%)
Sep 21, 2017 2055 2079 2050 2070 0 +13.82(+0.67%)
Sep 20, 2017 2042 2067 2025 2056 0 +14.45(+0.71%)
Sep 19, 2017 2030 2051 2022 2042 0 +12.16(+0.60%)
Sep 18, 2017 2019 2041 2014 2030 0 +15.21(+0.76%)
Sep 15, 2017 2007 2023 1997 2015 0 +7.31(+0.36%)
Sep 14, 2017 2029 2036 2000 2007 0 -24.06(-1.18%)
Sep 13, 2017 2023 2043 2020 2031 0 -1.16(-0.06%)
Sep 12, 2017 2022 2046 1971 2032 0 +14.86(+0.74%)
Sep 11, 2017 2003 2026 1994 2018 0 +35.39(+1.79%)
Sep 08, 2017 1965 1999 1960 1982 0 +16.30(+0.83%)
Sep 07, 2017 2020 2022 1958 1966 0 -55.09(-2.73%)
Sep 06, 2017 2041 2047 2012 2021 0 -7.50(-0.37%)
Sep 05, 2017 2058 2066 2022 2028 0 -39.77(-1.92%)
Sep 01, 2017 2059 2079 2054 2068 0 +8.80(+0.43%)
Aug 31, 2017 2073 2081 2052 2059 0 -2.73(-0.13%)
Aug 30, 2017 2055 2073 2048 2062 0 +7.13(+0.35%)
Aug 29, 2017 2039 2063 2030 2055 0 -3.33(-0.16%)
Aug 28, 2017 2068 2072 2050 2058 0 -4.07(-0.20%)
Aug 25, 2017 2065 2075 2054 2062 0 +5.15(+0.25%)
Aug 24, 2017 2056 2066 2046 2057 0 +4.30(+0.21%)
Aug 23, 2017 2040 2067 2035 2053 0 -1.84(-0.09%)
Aug 22, 2017 2049 2060 2043 2055 0 +14.85(+0.73%)
Aug 21, 2017 2042 2051 2030 2040 0 -3.05(-0.15%)
Aug 18, 2017 2033 2060 2028 2043 0 -2.72(-0.13%)
Aug 17, 2017 2074 2082 2042 2046 0 -32.83(-1.58%)
Aug 16, 2017 2080 2098 2070 2079 0 -2.81(-0.14%)
Aug 15, 2017 2099 2108 2078 2081 0 -2.22(-0.11%)
Aug 14, 2017 2066 2093 2062 2084 0 +34.64(+1.69%)
Aug 11, 2017 2078 2084 2040 2049 0 -20.43(-0.99%)
Aug 10, 2017 2096 2104 2066 2069 0 -42.77(-2.02%)
Aug 09, 2017 2114 2126 2099 2112 0 -25.30(-1.18%)
Aug 08, 2017 2130 2168 2124 2137 0 +2.97(+0.14%)
Aug 07, 2017 2144 2150 2130 2134 0 -11.32(-0.53%)
Aug 04, 2017 2141 2159 2132 2146 0 +19.49(+0.92%)
Aug 03, 2017 2130 2140 2117 2126 0 -7.62(-0.36%)
Aug 02, 2017 2131 2145 2119 2134 0 +0.27(+0.01%)
Aug 01, 2017 2127 2139 2112 2134 0 +18.24(+0.86%)
Jul 31, 2017 2105 2130 2098 2115 0 +15.05(+0.72%)
Jul 28, 2017 2102 2117 2087 2100 0 -7.25(-0.34%)
Jul 27, 2017 2107 2131 2090 2108 0 -1.11(-0.05%)
Jul 26, 2017 2138 2145 2101 2109 0 -27.54(-1.29%)
Jul 25, 2017 2140 2157 2126 2136 0 +27.02(+1.28%)
Jul 24, 2017 2095 2119 2089 2109 0 +12.92(+0.62%)
Jul 21, 2017 2113 2141 2087 2096 0 -5.35(-0.25%)
Jul 20, 2017 2079 2117 2060 2102 0 +40.13(+1.95%)
Jul 19, 2017 2061 2074 2044 2062 0 +5.54(+0.27%)
Jul 18, 2017 2051 2067 2041 2056 0 -8.68(-0.42%)
Jul 17, 2017 2060 2079 2048 2065 0 +2.52(+0.12%)
Jul 14, 2017 2069 2079 2047 2062 0 -27.65(-1.32%)
Jul 13, 2017 2090 2097 2073 2090 0 +2.36(+0.11%)
Jul 12, 2017 2079 2100 2070 2087 0 +4.23(+0.20%)
Jul 11, 2017 2088 2096 2069 2083 0 -3.82(-0.18%)
Jul 10, 2017 2092 2105 2077 2087 0 -12.24(-0.58%)
Jul 07, 2017 2100 2110 2078 2099 0 +8.19(+0.39%)
Jul 06, 2017 2111 2125 2084 2091 0 -25.35(-1.20%)
Jul 05, 2017 2122 2129 2094 2116 0 -5.32(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.